Peiport Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.420	0.430	0.420	0.420	0.309	198,000
2024-05-09	0.405	0.410	0.405	0.410	0.302	492,000
2024-05-08	0.400	0.400	0.400	0.400	0.294	314,000
2024-05-07	0.395	0.400	0.380	0.385	0.283	368,000
2024-05-06	0.375	0.395	0.375	0.395	0.291	440,000
2024-05-03	0.390	0.405	0.375	0.375	0.276	838,000
2024-05-02	0.410	0.410	0.395	0.400	0.294	118,000
2024-04-30	0.390	0.400	0.385	0.395	0.291	334,000
2024-04-29	0.380	0.395	0.375	0.390	0.287	396,000
2024-04-26	0.380	0.380	0.380	0.380	0.280	0
2024-04-25	0.390	0.400	0.375	0.375	0.276	158,000
2024-04-24	0.390	0.390	0.390	0.390	0.287	0
2024-04-23	0.385	0.390	0.385	0.390	0.287	238,000
2024-04-22	0.385	0.385	0.380	0.385	0.283	224,000
2024-04-19	0.385	0.385	0.385	0.385	0.283	102,000
2024-04-18	0.375	0.400	0.375	0.390	0.287	66,000
2024-04-17	0.380	0.400	0.375	0.380	0.280	176,000
2024-04-16	0.385	0.395	0.380	0.380	0.280	370,000
2024-04-15	0.410	0.410	0.375	0.385	0.283	410,000
2024-04-12	0.400	0.405	0.395	0.405	0.298	70,000
2024-04-11	0.410	0.410	0.400	0.400	0.294	420,000
2024-04-10	0.395	0.400	0.390	0.390	0.287	128,000
2024-04-09	0.420	0.420	0.400	0.400	0.294	454,000
2024-04-08	0.430	0.430	0.420	0.425	0.313	254,000
2024-04-05	0.440	0.440	0.430	0.440	0.324	292,000
2024-04-03	0.440	0.450	0.435	0.445	0.328	178,000
2024-04-02	0.440	0.475	0.435	0.470	0.346	426,000
2024-03-28	0.450	0.450	0.440	0.440	0.324	30,000
2024-03-27	0.490	0.490	0.440	0.460	0.339	784,000
2024-03-26	0.480	0.495	0.480	0.490	0.361	1,180,000
2024-03-25	0.465	0.465	0.465	0.465	0.342	74,000
2024-03-22	0.450	0.470	0.440	0.465	0.342	1,226,000
2024-03-21	0.470	0.470	0.470	0.470	0.346	0
2024-03-20	0.450	0.480	0.450	0.480	0.353	846,000
2024-03-19	0.470	0.470	0.450	0.450	0.331	126,000
2024-03-18	0.480	0.480	0.480	0.480	0.353	0
2024-03-15	0.455	0.480	0.450	0.480	0.353	294,000
2024-03-14	0.480	0.480	0.450	0.460	0.339	204,000
2024-03-13	0.485	0.485	0.460	0.475	0.350	844,000
2024-03-12	0.455	0.480	0.450	0.480	0.353	110,000
2024-03-11	0.470	0.470	0.470	0.470	0.346	22,000
2024-03-08	0.455	0.470	0.435	0.470	0.346	92,000
2024-03-07	0.435	0.435	0.435	0.435	0.320	2,000
2024-03-06	0.435	0.435	0.435	0.435	0.320	22,000
2024-03-05	0.450	0.450	0.420	0.440	0.324	792,000
2024-03-04	0.475	0.475	0.475	0.475	0.350	0
2024-03-01	0.475	0.475	0.475	0.475	0.350	0
2024-02-29	0.460	0.485	0.450	0.480	0.353	696,000
2024-02-28	0.450	0.450	0.450	0.450	0.331	0
2024-02-27	0.455	0.455	0.450	0.450	0.331	42,000
2024-02-26	0.455	0.455	0.455	0.455	0.335	0
2024-02-23	0.455	0.455	0.455	0.455	0.335	0
2024-02-22	0.465	0.485	0.455	0.455	0.335	80,000
2024-02-21	0.485	0.485	0.485	0.485	0.357	0
2024-02-20	0.485	0.485	0.485	0.485	0.357	44,000
2024-02-19	0.485	0.485	0.485	0.485	0.357	14,000
2024-02-16	0.480	0.485	0.460	0.485	0.357	678,000
2024-02-15	0.460	0.480	0.460	0.460	0.339	12,000
2024-02-14	0.465	0.480	0.465	0.480	0.353	78,000
2024-02-09	0.460	0.460	0.460	0.460	0.339	0

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0800 HKD
2026-06-18	0.0135 HKD
2026-01-02	0.0700 HKD
2025-09-11	0.0540 HKD
2025-06-19	0.0135 HKD
2024-06-20	0.0135 HKD
2023-06-15	0.0135 HKD
2022-06-16	0.0135 HKD
2021-06-16	0.0135 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.